Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	MESO	6.04	6.36	6.04	6.24	0.09	324,594	1,725	5.54	6.33
2024-04-25	Q	MESO	6.13	6.28	5.902	6.15	-0.07	239,852	1,192	5.90	6.70
2024-04-24	Q	MESO	6.08	6.2394	5.82	6.22	0.22	198,869	1,095	5.51	6.28
2024-04-23	Q	MESO	5.86	6.17	5.838	6.00	0.47	630,419	2,268	5.80	6.63
2024-04-22	Q	MESO	5.39	5.53	5.26	5.53	0.32	277,166	1,558	5.53	6.40
2024-04-19	Q	MESO	5.06	5.34	5.06	5.21	0.10	229,436	1,585	5.00	5.21
2024-04-18	Q	MESO	4.95	5.20	4.77	5.11	0.10	269,152	1,021	5.05	5.20
2024-04-17	Q	MESO	4.71	5.16	4.60	5.01	0.32	501,561	2,050	4.61	5.15
2024-04-16	Q	MESO	5.08	5.08	4.655	4.69	-0.48	469,498	1,475	4.50	4.99
2024-04-15	Q	MESO	5.36	5.54	5.125	5.17	-0.20	290,037	1,122	5.10	5.16
2024-04-12	Q	MESO	5.67	5.76	5.33	5.37	-0.36	223,616	1,098	5.36	5.81
2024-04-11	Q	MESO	5.80	5.86	5.54	5.73	-0.07	394,419	1,670	5.20	5.73
2024-04-10	Q	MESO	5.66	5.95	5.50	5.80	-0.05	581,623	2,103	5.55	5.90
2024-04-09	Q	MESO	6.13	6.15	5.72	5.85	-0.44	727,895	2,819	5.74	6.42
2024-04-08	Q	MESO	6.15	6.86	6.15	6.29	0.49	1,788,557	6,160	6.28	6.80
2024-04-05	Q	MESO	5.87	5.94	5.46	5.80	-0.09	1,108,848	3,022	5.80	6.00
2024-04-04	Q	MESO	6.22	6.28	5.81	5.89	-0.43	1,489,144	3,984	4.80	5.87
2024-04-03	Q	MESO	6.00	6.60	5.96	6.32	-0.27	1,888,238	6,247	5.77	6.40
2024-04-02	Q	MESO	6.04	6.73	5.61	6.59	0.51	3,480,363	10,630	5.31	5.87
2024-04-01	Q	MESO	6.17	7.36	5.74	6.08	1.07	16,431,338	49,934	5.58	5.70
2024-03-29	Q	MESO	4.46	5.37	3.91	5.01	1.52	0	0	5.08	5.20
2024-03-28	Q	MESO	4.46	5.37	3.91	5.01	1.52	14,089,983	35,089	5.08	5.20
2024-03-27	Q	MESO	3.32	3.59	3.12	3.49	-0.44	5,020,013	10,834	3.40	3.44
2024-03-26	Q	MESO	2.82	4.16	2.6801	3.93	1.73	69,047,523	132,955	3.65	3.80
2024-03-25	Q	MESO	2.09	2.27	2.08	2.20	0.04	263,955	826	1.91	2.50
2024-03-22	Q	MESO	2.26	2.30	2.05	2.16	-0.10	176,416	437	1.85	2.19
2024-03-21	Q	MESO	2.26	2.31	2.25	2.26	-0.05	59,926	264	2.20	2.31
2024-03-20	Q	MESO	2.27	2.32	2.2418	2.31	0.02	123,369	460	2.25	2.48
2024-03-19	Q	MESO	2.23	2.365	2.22	2.29	-0.02	104,622	439	2.27	2.61
2024-03-18	Q	MESO	2.34	2.34	2.2132	2.31	-0.12	154,634	520	2.22	2.57
2024-03-15	Q	MESO	2.35	2.49	2.30	2.43	-0.01	346,560	870	2.33	2.76
2024-03-14	Q	MESO	2.47	2.472	2.34	2.44		260,402	787	2.37	2.64
2024-03-13	Q	MESO	2.56	2.6099	2.41	2.44	-0.22	664,556	2,129	2.46	2.55
2024-03-12	Q	MESO	2.68	2.74	2.53	2.66		1,092,191	3,465	2.64	2.74
2024-03-11	Q	MESO	2.50	3.19	2.36	2.66	0.51	14,769,550	36,974	2.48	2.50
2024-03-08	Q	MESO	2.19	2.23	2.13	2.15	-0.05	49,144	138	2.13	2.24
2024-03-07	Q	MESO	2.22	2.25	2.13	2.20	0.11	186,653	414	2.12	2.48
2024-03-06	Q	MESO	2.05	2.11	2.00	2.1015	0.0415	40,565	111	1.93	2.44
2024-03-05	Q	MESO	1.99	2.105	1.99	2.06	-0.02	138,173	368	2.00	2.05
2024-03-04	Q	MESO	2.04	2.09	1.99	2.05	0.01	82,184	317	1.85	2.23
2024-03-01	Q	MESO	2.00	2.06	1.99	2.03	0.065	53,674	159	1.38	2.23
2024-02-29	Q	MESO	2.05	2.05	1.9098	1.97	-0.115	115,195	325	1.51	2.00
2024-02-28	Q	MESO	2.02	2.1336	2.02	2.09	0.02	76,586	235	2.00	2.15
2024-02-27	Q	MESO	2.05	2.09	2.00	2.07	0.04	96,650	246	2.00	2.07
2024-02-26	Q	MESO	2.06	2.09	2.0101	2.048	-0.05	82,235	252	2.00	2.32
2024-02-23	Q	MESO	2.09	2.22	2.08	2.09	0.01	182,010	520	2.00	2.20
2024-02-22	Q	MESO	2.00	2.12	1.99	2.06	0.05	100,026	505	1.76	2.20
2024-02-21	Q	MESO	1.95	2.03	1.94	2.03	0.02	29,295	178	1.85	2.24
2024-02-20	Q	MESO	2.05	2.05	1.95	2.01	-0.02	62,753	274	1.86	2.08
2024-02-19	Q	MESO	2.05	2.05	1.9946	2.02	-0.01	0	0	1.61	2.05
2024-02-16	Q	MESO	2.05	2.05	1.9946	2.02	-0.01	70,491	248	1.61	2.05
2024-02-15	Q	MESO	1.95	2.05	1.92	2.045	0.115	160,125	488	1.77	2.08
2024-02-14	Q	MESO	1.83	1.97	1.83	1.93	0.08	261,392	598	1.72	1.96
2024-02-13	Q	MESO	1.89	1.90	1.81	1.85	-0.06	50,007	201	1.61	1.89
2024-02-12	Q	MESO	1.81	1.9055	1.81	1.8927	0.0727	33,007	151	1.80	1.96
2024-02-09	Q	MESO	1.78	1.88	1.7601	1.82		52,241	176	1.76	4.00
2024-02-08	Q	MESO	1.75	1.84	1.75	1.80	0.01	51,882	238	1.76	2.07
2024-02-07	Q	MESO	1.81	1.84	1.75	1.79	-0.03	45,410	176	1.75	1.93
2024-02-06	Q	MESO	1.79	1.85	1.7601	1.81	0.02	52,464	252	1.76	2.07
2024-02-05	Q	MESO	1.78	1.80	1.75	1.80		90,466	454	1.75	1.80
2024-02-02	Q	MESO	1.80	1.82	1.75	1.77	-0.03	48,831	185	1.75	2.00
2024-02-01	Q	MESO	1.78	1.80	1.76	1.79	0.03	30,504	162	1.76	2.00
2024-01-31	Q	MESO	1.82	1.85	1.75	1.76	-0.07	113,288	465	1.76	4.00
2024-01-30	Q	MESO	1.84	1.87	1.81	1.83	-0.06	30,508	281	1.79	2.04